股票概览
22.91
+3.81%
+0.84
22.55
开盘价
23.05
最高价
22.33
最低价
109,177
成交量
数据更新至: 2025-01-27
技术指标
22.50
MA5 (5日均线)
22.41
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 22.55 | 23.05 | 22.33 | 22.91 | +3.81% | 109,177 | 249,133,565 |
| 2025-01-24 | 22.34 | 22.42 | 21.83 | 22.07 | -1.25% | 54,041 | 119,208,178 |
| 2025-01-23 | 22.68 | 22.72 | 22.3 | 22.35 | -0.75% | 55,089 | 123,679,863 |
| 2025-01-22 | 22.6 | 22.76 | 22.35 | 22.52 | -0.57% | 36,091 | 81,339,607 |
| 2025-01-21 | 22.63 | 22.76 | 22.34 | 22.65 | +0.09% | 36,398 | 82,228,032 |
| 2025-01-20 | 22.83 | 23.01 | 22.53 | 22.63 | -0.31% | 62,260 | 141,569,913 |
| 2025-01-17 | 21.91 | 22.75 | 21.83 | 22.7 | +2.99% | 76,652 | 171,663,470 |
| 2025-01-16 | 22.12 | 22.39 | 21.91 | 22.04 | -0.36% | 42,209 | 93,398,899 |
| 2025-01-15 | 22.05 | 22.38 | 21.85 | 22.12 | +0.27% | 58,953 | 130,727,880 |
| 2025-01-14 | 21.63 | 22.11 | 21.44 | 22.06 | +2.37% | 73,626 | 161,028,932 |
| 2025-01-13 | 21.6 | 21.81 | 21.42 | 21.55 | -0.51% | 47,884 | 103,388,311 |
| 2025-01-10 | 21.92 | 22.09 | 21.66 | 21.66 | -1.63% | 53,571 | 116,756,188 |
| 2025-01-09 | 22.35 | 22.64 | 21.99 | 22.02 | -2.35% | 70,308 | 156,480,804 |
| 2025-01-08 | 22.64 | 22.79 | 22.06 | 22.55 | -0.22% | 75,945 | 170,680,704 |
| 2025-01-07 | 22.46 | 22.64 | 22.06 | 22.6 | +0.71% | 86,608 | 193,435,389 |
| 2025-01-06 | 22.9 | 23.18 | 22.25 | 22.44 | -1.84% | 140,219 | 316,659,524 |
| 2025-01-03 | 23.12 | 23.48 | 22.73 | 22.86 | -1.42% | 130,578 | 301,118,452 |
| 2025-01-02 | 22.9 | 23.83 | 22.8 | 23.19 | +2.16% | 204,970 | 480,204,204 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：